595 lines
30 KiB
CSV
595 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241007,185200,442459700,34100,34100,34100,34100,159
|
|
20241007,185100,442459700,34100,34100,34100,34100,0
|
|
20241007,185000,442459700,34100,34100,34100,34100,0
|
|
20241007,184900,442459700,34100,34100,34100,34100,0
|
|
20241007,184800,442459700,34100,34100,34100,34100,0
|
|
20241007,184700,442459700,34100,34100,34100,34100,0
|
|
20241007,184600,442459700,34100,34100,34100,34100,0
|
|
20241007,184500,442459700,34100,34100,34100,34100,0
|
|
20241007,184400,442459700,34100,34100,34100,34100,0
|
|
20241007,184300,442459700,34100,34100,34100,34100,0
|
|
20241007,184200,442459700,34100,34100,34100,34100,0
|
|
20241007,184100,442459700,34100,34100,34100,34100,0
|
|
20241007,184000,442459700,34100,34100,34100,34100,0
|
|
20241007,183900,442459700,34100,34100,34100,34100,0
|
|
20241007,183800,442459700,34100,34100,34100,34100,0
|
|
20241007,183700,442459700,34100,34100,34100,34100,0
|
|
20241007,183600,442459700,34100,34100,34100,34100,0
|
|
20241007,183500,442459700,34100,34100,34100,34100,0
|
|
20241007,183400,442459700,34100,34100,34100,34100,0
|
|
20241007,183300,442459700,34100,34100,34100,34100,0
|
|
20241007,183200,442459700,34100,34100,34100,34100,0
|
|
20241007,183100,442459700,34100,34100,34100,34100,0
|
|
20241007,183000,442459700,34100,34100,34100,34100,0
|
|
20241007,182900,442459700,34100,34100,34100,34100,0
|
|
20241007,182800,442459700,34100,34100,34100,34100,0
|
|
20241007,182700,442459700,34100,34100,34100,34100,0
|
|
20241007,182600,442459700,34100,34100,34100,34100,0
|
|
20241007,182500,442459700,34100,34100,34100,34100,0
|
|
20241007,182400,442459700,34100,34100,34100,34100,0
|
|
20241007,182300,442459700,34100,34100,34100,34100,0
|
|
20241007,182200,442459700,34100,34100,34100,34100,159
|
|
20241007,182100,442459700,34100,34100,34100,34100,0
|
|
20241007,182000,442459700,34100,34100,34100,34100,0
|
|
20241007,181900,442459700,34100,34100,34100,34100,0
|
|
20241007,181800,442459700,34100,34100,34100,34100,0
|
|
20241007,181700,442459700,34100,34100,34100,34100,0
|
|
20241007,181600,442459700,34100,34100,34100,34100,0
|
|
20241007,181500,442459700,34100,34100,34100,34100,0
|
|
20241007,181400,442459700,34100,34100,34100,34100,0
|
|
20241007,181300,442459700,34100,34100,34100,34100,0
|
|
20241007,181200,442459700,34100,34100,34100,34100,0
|
|
20241007,181100,442459700,34100,34100,34100,34100,0
|
|
20241007,181000,442459700,34100,34100,34100,34100,0
|
|
20241007,180900,442459700,34100,34100,34100,34100,0
|
|
20241007,180800,442459700,34100,34100,34100,34100,0
|
|
20241007,180700,442459700,34100,34100,34100,34100,0
|
|
20241007,180600,442459700,34100,34100,34100,34100,0
|
|
20241007,180500,442459700,34100,34100,34100,34100,0
|
|
20241007,180400,442459700,34100,34100,34100,34100,0
|
|
20241007,180300,442459700,34100,34100,34100,34100,0
|
|
20241007,180200,442459700,34100,34100,34100,34100,0
|
|
20241007,180100,442459700,34100,34100,34100,34100,0
|
|
20241007,180000,442459700,34100,34100,34100,34100,0
|
|
20241007,175900,442459700,34100,34100,34100,34100,0
|
|
20241007,175800,442459700,34100,34100,34100,34100,0
|
|
20241007,175700,442459700,34100,34100,34100,34100,0
|
|
20241007,175600,442459700,34100,34100,34100,34100,0
|
|
20241007,175500,442459700,34100,34100,34100,34100,0
|
|
20241007,175400,442459700,34100,34100,34100,34100,0
|
|
20241007,175300,442459700,34100,34100,34100,34100,0
|
|
20241007,175200,442459700,34100,34100,34100,34100,159
|
|
20241007,175100,442459700,34100,34100,34100,34100,0
|
|
20241007,175000,442459700,34100,34100,34100,34100,0
|
|
20241007,174900,442459700,34100,34100,34100,34100,0
|
|
20241007,174800,442459700,34100,34100,34100,34100,0
|
|
20241007,174700,442459700,34100,34100,34100,34100,0
|
|
20241007,174600,442459700,34100,34100,34100,34100,0
|
|
20241007,174500,442459700,34100,34100,34100,34100,0
|
|
20241007,174400,442459700,34100,34100,34100,34100,0
|
|
20241007,174300,442459700,34100,34100,34100,34100,0
|
|
20241007,174200,442459700,34100,34100,34100,34100,0
|
|
20241007,174100,442459700,34100,34100,34100,34100,0
|
|
20241007,174000,442459700,34100,34100,34100,34100,0
|
|
20241007,173900,442459700,34100,34100,34100,34100,0
|
|
20241007,173800,442459700,34100,34100,34100,34100,0
|
|
20241007,173700,442459700,34100,34100,34100,34100,0
|
|
20241007,173600,442459700,34100,34100,34100,34100,0
|
|
20241007,173500,442459700,34100,34100,34100,34100,0
|
|
20241007,173400,442459700,34100,34100,34100,34100,0
|
|
20241007,173300,442459700,34100,34100,34100,34100,0
|
|
20241007,173200,442459700,34100,34100,34100,34100,0
|
|
20241007,173100,442459700,34100,34100,34100,34100,0
|
|
20241007,173000,442459700,34100,34100,34100,34100,0
|
|
20241007,172900,442459700,34100,34100,34100,34100,0
|
|
20241007,172800,442459700,34100,34100,34100,34100,0
|
|
20241007,172700,442459700,34100,34100,34100,34100,0
|
|
20241007,172600,442459700,34100,34100,34100,34100,0
|
|
20241007,172500,442459700,34100,34100,34100,34100,0
|
|
20241007,172400,442459700,34100,34100,34100,34100,0
|
|
20241007,172300,442459700,34100,34100,34100,34100,0
|
|
20241007,172200,442459700,34100,34100,34100,34100,159
|
|
20241007,172100,442459700,34100,34100,34100,34100,0
|
|
20241007,172000,442459700,34100,34100,34100,34100,0
|
|
20241007,171900,442459700,34100,34100,34100,34100,0
|
|
20241007,171800,442459700,34100,34100,34100,34100,0
|
|
20241007,171700,442459700,34100,34100,34100,34100,0
|
|
20241007,171600,442459700,34100,34100,34100,34100,0
|
|
20241007,171500,442459700,34100,34100,34100,34100,0
|
|
20241007,171400,442459700,34100,34100,34100,34100,0
|
|
20241007,171300,442459700,34100,34100,34100,34100,0
|
|
20241007,171200,442459700,34100,34100,34100,34100,0
|
|
20241007,171100,442459700,34100,34100,34100,34100,0
|
|
20241007,171000,442459700,34100,34100,34100,34100,0
|
|
20241007,170900,442459700,34100,34100,34100,34100,0
|
|
20241007,170800,442459700,34100,34100,34100,34100,0
|
|
20241007,170700,442459700,34100,34100,34100,34100,0
|
|
20241007,170600,442459700,34100,34100,34100,34100,0
|
|
20241007,170500,442459700,34100,34100,34100,34100,0
|
|
20241007,170400,442459700,34100,34100,34100,34100,0
|
|
20241007,170300,442459700,34100,34100,34100,34100,0
|
|
20241007,170200,442459700,34100,34100,34100,34100,0
|
|
20241007,170100,442459700,34100,34100,34100,34100,0
|
|
20241007,170000,442459700,34100,34100,34100,34100,0
|
|
20241007,165900,442459700,34100,34100,34100,34100,0
|
|
20241007,165800,442459700,34100,34100,34100,34100,0
|
|
20241007,165700,442459700,34100,34100,34100,34100,0
|
|
20241007,165600,442459700,34100,34100,34100,34100,0
|
|
20241007,165500,442459700,34100,34100,34100,34100,0
|
|
20241007,165400,442459700,34100,34100,34100,34100,0
|
|
20241007,165300,442459700,34100,34100,34100,34100,0
|
|
20241007,165200,442459700,34100,34100,34100,34100,159
|
|
20241007,165100,442459700,34100,34100,34100,34100,0
|
|
20241007,165000,442459700,34100,34100,34100,34100,0
|
|
20241007,164900,442459700,34100,34100,34100,34100,0
|
|
20241007,164800,442459700,34100,34100,34100,34100,0
|
|
20241007,164700,442459700,34100,34100,34100,34100,0
|
|
20241007,164600,442459700,34100,34100,34100,34100,0
|
|
20241007,164500,442459700,34100,34100,34100,34100,0
|
|
20241007,164400,442459700,34100,34100,34100,34100,0
|
|
20241007,164300,442459700,34100,34100,34100,34100,0
|
|
20241007,164200,442459700,34100,34100,34100,34100,0
|
|
20241007,164100,442459700,34100,34100,34100,34100,0
|
|
20241007,164000,442459700,34100,34100,34100,34100,0
|
|
20241007,163900,442459700,34100,34100,34100,34100,0
|
|
20241007,163800,442459700,34100,34100,34100,34100,0
|
|
20241007,163700,442459700,34100,34100,34100,34100,0
|
|
20241007,163600,442459700,34100,34100,34100,34100,0
|
|
20241007,163500,442459700,34100,34100,34100,34100,0
|
|
20241007,163400,442459700,34100,34100,34100,34100,0
|
|
20241007,163300,442459700,34100,34100,34100,34100,0
|
|
20241007,163200,442459700,34100,34100,34100,34100,0
|
|
20241007,163100,442459700,34100,34100,34100,34100,0
|
|
20241007,163000,442459700,34100,34100,34100,34100,0
|
|
20241007,162900,442459700,34100,34100,34100,34100,0
|
|
20241007,162800,442459700,34100,34100,34100,34100,0
|
|
20241007,162700,442459700,34100,34100,34100,34100,0
|
|
20241007,162600,442459700,34100,34100,34100,34100,0
|
|
20241007,162500,442459700,34100,34100,34100,34100,0
|
|
20241007,162400,442459700,34100,34100,34100,34100,0
|
|
20241007,162300,442459700,34100,34100,34100,34100,0
|
|
20241007,162200,442459700,34100,34100,34100,34100,159
|
|
20241007,162100,442459700,34100,34100,34100,34100,0
|
|
20241007,162000,442459700,34100,34100,34100,34100,0
|
|
20241007,161900,442459700,34100,34100,34100,34100,0
|
|
20241007,161800,442459700,34100,34100,34100,34100,0
|
|
20241007,161700,442459700,34100,34100,34100,34100,0
|
|
20241007,161600,442459700,34100,34100,34100,34100,0
|
|
20241007,161500,442459700,34100,34100,34100,34100,0
|
|
20241007,161400,442459700,34100,34100,34100,34100,0
|
|
20241007,161300,442459700,34100,34100,34100,34100,0
|
|
20241007,161200,442459700,34100,34100,34100,34100,0
|
|
20241007,161100,442459700,34100,34100,34100,34100,0
|
|
20241007,161000,442459700,34100,34100,34100,34100,0
|
|
20241007,160900,442459700,34100,34100,34100,34100,0
|
|
20241007,160800,442459700,34100,34100,34100,34100,0
|
|
20241007,160700,442459700,34100,34100,34100,34100,0
|
|
20241007,160600,442459700,34100,34100,34100,34100,0
|
|
20241007,160500,442459700,34100,34100,34100,34100,0
|
|
20241007,160400,442459700,34100,34100,34100,34100,0
|
|
20241007,160300,442459700,34100,34100,34100,34100,0
|
|
20241007,160200,442459700,34100,34100,34100,34100,0
|
|
20241007,160100,442459700,34100,34100,34100,34100,0
|
|
20241007,160000,442459700,34100,34100,34100,34100,0
|
|
20241007,155900,442459700,34100,34100,34100,34100,0
|
|
20241007,155800,442459700,34100,34100,34100,34100,0
|
|
20241007,155700,442459700,34100,34100,34100,34100,0
|
|
20241007,155600,442459700,34100,34100,34100,34100,0
|
|
20241007,155500,442459700,34100,34100,34100,34100,0
|
|
20241007,155400,442459700,34100,34100,34100,34100,0
|
|
20241007,155300,442459700,34100,34100,34100,34100,0
|
|
20241007,155200,442459700,34100,34100,34100,34100,159
|
|
20241007,155100,442459700,34100,34100,34100,34100,0
|
|
20241007,155000,442459700,34100,34100,34100,34100,0
|
|
20241007,154900,442459700,34100,34100,34100,34100,0
|
|
20241007,154800,442459700,34100,34100,34100,34100,0
|
|
20241007,154700,442459700,34100,34100,34100,34100,0
|
|
20241007,154600,442459700,34100,34100,34100,34100,0
|
|
20241007,154500,442459700,34100,34100,34100,34100,0
|
|
20241007,154400,442459700,34100,34100,34100,34100,0
|
|
20241007,154300,442459700,34100,34100,34100,34100,0
|
|
20241007,154200,442459700,34100,34100,34100,34100,0
|
|
20241007,154100,442459700,34100,34100,34100,34100,0
|
|
20241007,154000,442459700,34100,34100,34100,34100,0
|
|
20241007,153900,442459700,34100,34100,34100,34100,0
|
|
20241007,153800,442459700,34100,34100,34100,34100,0
|
|
20241007,153700,442459700,34100,34100,34100,34100,0
|
|
20241007,153600,442459700,34100,34100,34100,34100,0
|
|
20241007,153500,442459700,34100,34100,34100,34100,0
|
|
20241007,153400,442459700,34100,34100,34100,34100,0
|
|
20241007,153300,442459700,34100,34100,34100,34100,0
|
|
20241007,153200,442459700,34100,34100,34100,34100,0
|
|
20241007,153100,442459700,34100,34100,34100,34100,0
|
|
20241007,153000,442459700,34100,34100,34100,34100,159
|
|
20241007,152900,437037800,33800,33800,33800,33800,0
|
|
20241007,152800,437037800,33800,33800,33800,33800,0
|
|
20241007,152700,437037800,33800,33800,33800,33800,0
|
|
20241007,152600,437037800,33800,33800,33800,33800,0
|
|
20241007,152500,437037800,33800,33800,33800,33800,0
|
|
20241007,152400,437037800,33800,33800,33800,33800,0
|
|
20241007,152300,437037800,33800,33800,33800,33800,0
|
|
20241007,152200,437037800,33800,33800,33800,33800,0
|
|
20241007,152100,437037800,33800,33800,33800,33800,0
|
|
20241007,152000,437037800,33800,33800,33800,33800,0
|
|
20241007,151900,437037800,33800,33850,33850,33800,3
|
|
20241007,151800,436936300,33850,33900,33900,33850,3
|
|
20241007,151700,436834650,33900,33950,34050,33900,18
|
|
20241007,151600,436223850,33950,34000,34000,33900,14
|
|
20241007,151500,435748450,33950,33950,33950,33900,47
|
|
20241007,151400,434152850,33900,33950,33950,33900,10
|
|
20241007,151300,433813600,33950,33950,33950,33950,0
|
|
20241007,151200,433813600,33950,34000,34000,33950,7
|
|
20241007,151100,433575650,34000,34000,34000,34000,0
|
|
20241007,151000,433575650,34000,33950,34050,33950,161
|
|
20241007,150900,428101650,34000,34000,34000,33950,159
|
|
20241007,150800,422696000,33950,33950,33950,33950,18
|
|
20241007,150700,422084900,33950,33950,33950,33950,7
|
|
20241007,150600,421847250,33950,33950,33950,33950,7
|
|
20241007,150500,421609600,33900,33900,33900,33900,0
|
|
20241007,150400,421609600,33900,33900,33900,33900,7
|
|
20241007,150300,421372300,33900,33900,33900,33900,6
|
|
20241007,150200,421168900,33850,33850,33850,33850,0
|
|
20241007,150100,421168900,33850,33850,33850,33800,92
|
|
20241007,150000,418054750,33900,33850,33900,33850,9
|
|
20241007,145900,417749750,33900,33850,33900,33850,16
|
|
20241007,145800,417207400,33850,33900,33900,33850,21
|
|
20241007,145700,416495700,33950,33900,33950,33900,7
|
|
20241007,145600,416258100,33900,33900,33900,33900,1
|
|
20241007,145500,416224200,33950,33950,33950,33950,7
|
|
20241007,145400,415986550,33900,33900,33950,33900,10
|
|
20241007,145300,415647200,33900,33900,33900,33900,2
|
|
20241007,145200,415579400,33950,34000,34000,33900,25
|
|
20241007,145100,414730450,33950,34000,34000,33950,9
|
|
20241007,145000,414424550,34000,34000,34000,34000,0
|
|
20241007,144900,414424550,34000,33950,34000,33950,9
|
|
20241007,144800,414118650,33950,34000,34050,33950,184
|
|
20241007,144700,407862650,34000,34000,34000,34000,2
|
|
20241007,144600,407794650,34050,34000,34050,34000,47
|
|
20241007,144500,406196300,34000,34100,34100,34000,12
|
|
20241007,144400,405787400,34050,34050,34050,34050,1
|
|
20241007,144300,405753350,34050,34000,34050,34000,3
|
|
20241007,144200,405651300,34000,34100,34100,34000,10
|
|
20241007,144100,405310750,34050,34100,34100,34050,6
|
|
20241007,144000,405106200,34050,34050,34100,34050,8
|
|
20241007,143900,404833750,34050,34000,34050,34000,7
|
|
20241007,143800,404595450,34100,34100,34100,34050,3
|
|
20241007,143700,404493200,34050,34000,34050,34000,8
|
|
20241007,143600,404220950,34100,34050,34100,34050,8
|
|
20241007,143500,403948500,34050,34050,34050,34050,0
|
|
20241007,143400,403948500,34050,34050,34100,34000,19
|
|
20241007,143300,403301550,34100,34050,34100,34050,9
|
|
20241007,143200,402994800,34050,34050,34050,34050,1
|
|
20241007,143100,402960750,34100,34050,34100,34050,9
|
|
20241007,143000,402653950,34100,34100,34100,34100,7
|
|
20241007,142900,402415250,34050,34050,34050,34050,2
|
|
20241007,142800,402347150,34100,34050,34100,34050,7
|
|
20241007,142700,402108500,34050,34100,34100,34050,10
|
|
20241007,142600,401767650,34050,34050,34050,34050,1
|
|
20241007,142500,401733600,34100,34050,34100,34050,8
|
|
20241007,142400,401460850,34100,34100,34100,34100,7
|
|
20241007,142300,401222150,34050,34050,34050,34050,1
|
|
20241007,142200,401188100,34050,34050,34100,34050,106
|
|
20241007,142100,397578500,34100,34100,34100,34100,7
|
|
20241007,142000,397339800,34100,34100,34100,34100,1
|
|
20241007,141900,397305700,34100,34050,34100,34050,7
|
|
20241007,141800,397067050,34150,34050,34150,34050,14
|
|
20241007,141700,396589450,34100,34100,34100,34100,1
|
|
20241007,141600,396555350,34100,34100,34150,34050,114
|
|
20241007,141500,392667950,34100,34100,34100,34100,1
|
|
20241007,141400,392633850,34050,34050,34050,34050,3
|
|
20241007,141300,392531700,34150,34100,34150,34050,4
|
|
20241007,141200,392395300,34100,34150,34150,34100,8
|
|
20241007,141100,392122150,34100,34100,34100,34100,2
|
|
20241007,141000,392053950,34150,34150,34150,34150,7
|
|
20241007,140900,391814900,34100,34000,34100,34000,43
|
|
20241007,140800,390352600,34000,34050,34150,34000,133
|
|
20241007,140700,385825750,34150,34100,34150,34100,9
|
|
20241007,140600,385518450,34200,34150,34200,34150,8
|
|
20241007,140500,385245200,34100,34150,34200,34100,7
|
|
20241007,140400,385005950,34200,34100,34200,34100,9
|
|
20241007,140300,384698600,34100,34200,34200,34100,2
|
|
20241007,140200,384630300,34050,34200,34200,34050,15
|
|
20241007,140100,384117950,34200,34150,34200,34150,10
|
|
20241007,140000,383776000,34200,34150,34200,34150,10
|
|
20241007,135900,383434050,34150,34150,34150,34150,1
|
|
20241007,135800,383399900,34150,34150,34200,34100,8
|
|
20241007,135700,383126650,34200,34100,34200,34100,27
|
|
20241007,135600,382204600,34100,34100,34100,34100,2
|
|
20241007,135500,382136400,34150,34150,34150,34150,7
|
|
20241007,135400,381897350,34100,34050,34100,34050,3
|
|
20241007,135300,381795100,34050,34050,34050,34050,12
|
|
20241007,135200,381386500,34100,34100,34100,34100,21
|
|
20241007,135100,380670400,34100,34100,34100,34100,12
|
|
20241007,135000,380261200,34100,34150,34150,34100,26
|
|
20241007,134900,379373400,34200,34150,34200,34150,10
|
|
20241007,134800,379031600,34200,34100,34200,34100,12
|
|
20241007,134700,378621850,34150,34150,34150,34150,42
|
|
20241007,134600,377187550,34150,34150,34200,34150,13
|
|
20241007,134500,376743500,34200,34150,34200,34100,4
|
|
20241007,134400,376606900,34150,34150,34150,34150,3
|
|
20241007,134300,376504450,34250,34200,34250,34200,7
|
|
20241007,134200,376265000,34150,34150,34250,34150,113
|
|
20241007,134100,372400600,34100,34100,34100,34100,1
|
|
20241007,134000,372366500,34200,34050,34200,34050,18
|
|
20241007,133900,371752650,34100,34050,34100,34050,7
|
|
20241007,133800,371514000,34050,34100,34100,34050,2
|
|
20241007,133700,371445850,34100,34050,34100,34050,28
|
|
20241007,133600,370491550,34100,34100,34100,34000,94
|
|
20241007,133500,367289500,34100,34150,34150,34100,16
|
|
20241007,133400,366743500,34150,34100,34150,34100,9
|
|
20241007,133300,366436250,34150,34150,34200,34150,16
|
|
20241007,133200,365889800,34100,34150,34150,34100,40
|
|
20241007,133100,364525350,34200,34200,34200,34150,28
|
|
20241007,133000,363567800,34150,34150,34150,34150,1
|
|
20241007,132900,363533650,34050,34050,34200,34050,50
|
|
20241007,132800,361830000,34100,33850,34100,33850,1048
|
|
20241007,132700,326237850,33800,33850,33850,33800,10
|
|
20241007,132600,325899500,33800,33800,33800,33800,51
|
|
20241007,132500,324175700,33800,33850,33850,33800,8
|
|
20241007,132400,323904950,33800,33850,33850,33800,58
|
|
20241007,132300,321944250,33800,33800,33800,33800,0
|
|
20241007,132200,321944250,33800,33800,33850,33800,11
|
|
20241007,132100,321572100,33800,33850,33850,33800,8
|
|
20241007,132000,321301350,33800,33800,33800,33800,31
|
|
20241007,131900,320253550,33850,33800,33850,33800,8
|
|
20241007,131800,319982800,33800,33850,33850,33800,27
|
|
20241007,131700,319068900,33800,33800,33800,33800,4
|
|
20241007,131600,318933700,33800,33850,33850,33800,9
|
|
20241007,131500,318629150,33850,33850,33850,33850,8
|
|
20241007,131400,318358350,33800,33800,33800,33800,151
|
|
20241007,131300,313254550,33850,33800,33850,33800,7
|
|
20241007,131200,313017650,33850,33850,33850,33850,7
|
|
20241007,131100,312780700,33800,33800,33800,33800,4
|
|
20241007,131000,312645500,33850,33850,33850,33850,7
|
|
20241007,130900,312408550,33800,33850,33850,33800,8
|
|
20241007,130800,312137850,33800,33800,33800,33800,1
|
|
20241007,130700,312104050,33800,33850,33850,33800,8
|
|
20241007,130600,311833300,33800,33850,33850,33800,10
|
|
20241007,130500,311494950,33800,33800,33800,33800,1
|
|
20241007,130400,311461150,33850,33800,33850,33800,8
|
|
20241007,130300,311190450,33850,33850,33850,33850,7
|
|
20241007,130200,310953500,33800,33800,33800,33800,2
|
|
20241007,130100,310885900,33800,33850,33850,33800,10
|
|
20241007,130000,310547550,33800,33800,33800,33800,1
|
|
20241007,125900,310513750,33850,33800,33850,33800,9
|
|
20241007,125800,310209200,33800,33850,33850,33800,129
|
|
20241007,125700,305842600,33850,33850,33850,33850,3
|
|
20241007,125600,305741050,33850,33900,33900,33850,8
|
|
20241007,125500,305469900,33900,33850,33900,33850,9
|
|
20241007,125400,305164850,33850,33850,33850,33850,2
|
|
20241007,125300,305097150,33900,33900,33900,33850,69
|
|
20241007,125200,302758100,33900,33900,33900,33900,47
|
|
20241007,125100,301164800,33850,33900,33900,33850,13
|
|
20241007,125000,300724250,33900,33900,33900,33900,7
|
|
20241007,124900,300486950,33850,33850,33900,33850,8
|
|
20241007,124800,300215850,33850,33850,33850,33850,1
|
|
20241007,124700,300182000,33850,33850,33900,33850,10
|
|
20241007,124600,299843150,33850,33900,33900,33850,8
|
|
20241007,124500,299572000,33850,33900,33900,33850,5
|
|
20241007,124400,299402550,33900,33850,33900,33850,9
|
|
20241007,124300,299097550,33850,33850,33850,33850,110
|
|
20241007,124200,295374050,33800,33800,33800,33800,4
|
|
20241007,124100,295238850,33850,33800,33850,33800,8
|
|
20241007,124000,294968100,33850,33800,33850,33800,8
|
|
20241007,123900,294697350,33850,33850,33850,33850,0
|
|
20241007,123800,294697350,33850,33800,33850,33800,7
|
|
20241007,123700,294460450,33850,33800,33850,33800,11
|
|
20241007,123600,294088300,33800,33800,33800,33800,1
|
|
20241007,123500,294054500,33850,33850,33850,33850,7
|
|
20241007,123400,293817550,33850,33800,33850,33800,8
|
|
20241007,123300,293546850,33800,33800,33800,33800,1
|
|
20241007,123200,293513050,33850,33850,33850,33850,7
|
|
20241007,123100,293276100,33800,33850,33850,33800,11
|
|
20241007,123000,292903950,33850,33850,33850,33850,0
|
|
20241007,122900,292903950,33850,33800,33850,33800,49
|
|
20241007,122800,291247400,33800,33800,33850,33800,8
|
|
20241007,122700,290976700,33850,33850,33850,33850,0
|
|
20241007,122600,290976700,33850,33800,33850,33800,10
|
|
20241007,122500,290638350,33800,33850,33850,33800,8
|
|
20241007,122400,290367600,33800,33800,33800,33800,2
|
|
20241007,122300,290300000,33850,33850,33850,33850,6
|
|
20241007,122200,290096900,33800,33850,33850,33800,9
|
|
20241007,122100,289792350,33800,33800,33800,33800,2
|
|
20241007,122000,289724750,33850,33800,33850,33800,8
|
|
20241007,121900,289454000,33800,33800,33850,33800,9
|
|
20241007,121800,289149500,33800,33800,33800,33800,3
|
|
20241007,121700,289048100,33800,33800,33800,33750,14
|
|
20241007,121600,288575000,33800,33850,33850,33800,10
|
|
20241007,121500,288236650,33850,33850,33850,33850,0
|
|
20241007,121400,288236650,33850,33800,33850,33800,8
|
|
20241007,121300,287965950,33800,33800,33800,33800,7
|
|
20241007,121200,287729350,33750,33750,33750,33750,1
|
|
20241007,121100,287695600,33800,33750,33800,33750,21
|
|
20241007,121000,286986500,33800,33800,33800,33800,7
|
|
20241007,120900,286749900,33750,33750,33750,33750,2
|
|
20241007,120800,286682400,33800,33800,33800,33800,8
|
|
20241007,120700,286412000,33850,33850,33850,33850,7
|
|
20241007,120600,286175050,33800,33800,33800,33800,3
|
|
20241007,120500,286073650,33850,33800,33850,33800,8
|
|
20241007,120400,285802900,33800,33800,33800,33800,1
|
|
20241007,120300,285769100,33800,33800,33800,33800,166
|
|
20241007,120200,280158300,33800,33750,33800,33750,9
|
|
20241007,120100,279854150,33750,33800,33800,33750,10
|
|
20241007,120000,279516300,33800,33800,33800,33800,3
|
|
20241007,115900,279414900,33850,33800,33850,33800,8
|
|
20241007,115800,279144200,33850,33850,33850,33850,7
|
|
20241007,115700,278907250,33800,33800,33800,33800,2
|
|
20241007,115600,278839650,33800,33800,33850,33800,10
|
|
20241007,115500,278501300,33850,33850,33850,33850,7
|
|
20241007,115400,278264350,33800,33800,33800,33800,2
|
|
20241007,115300,278196750,33750,33750,33750,33750,1
|
|
20241007,115200,278163000,33800,33800,33800,33800,24
|
|
20241007,115100,277351800,33750,33750,33750,33750,4
|
|
20241007,115000,277216800,33800,33750,33800,33750,8
|
|
20241007,114900,276946450,33750,33800,33800,33750,7
|
|
20241007,114800,276709900,33750,33750,33750,33750,2
|
|
20241007,114700,276642400,33800,33800,33800,33800,17
|
|
20241007,114600,276067800,33800,33750,33800,33750,9
|
|
20241007,114500,275763700,33750,33750,33750,33750,1
|
|
20241007,114400,275729950,33800,33750,33800,33750,8
|
|
20241007,114300,275459650,33800,33800,33800,33800,7
|
|
20241007,114200,275223050,33750,33800,33800,33750,3
|
|
20241007,114100,275121750,33800,33800,33850,33800,10
|
|
20241007,114000,274783400,33850,33800,33850,33800,8
|
|
20241007,113900,274512650,33800,33800,33800,33800,2
|
|
20241007,113800,274445050,33750,33750,33750,33750,0
|
|
20241007,113700,274445050,33750,33850,33850,33750,14
|
|
20241007,113600,273971800,33800,33800,33800,33800,2
|
|
20241007,113500,273904200,33850,33850,33850,33850,39
|
|
20241007,113400,272584050,33850,33900,33900,33850,14
|
|
20241007,113300,272109550,33850,33850,33850,33850,1
|
|
20241007,113200,272075700,33850,33850,33900,33850,3
|
|
20241007,113100,271974100,33850,33850,33850,33850,6
|
|
20241007,113000,271771000,33900,33850,33900,33850,58
|
|
20241007,112900,269804850,33900,33750,33900,33750,25
|
|
20241007,112800,268960950,33750,33900,33900,33750,14
|
|
20241007,112700,268486800,33850,33850,33850,33850,0
|
|
20241007,112600,268486800,33850,33850,33900,33850,10
|
|
20241007,112500,268147950,33850,33850,33850,33850,3
|
|
20241007,112400,268046400,33800,33850,33900,33800,5
|
|
20241007,112300,267877150,33900,33900,33900,33900,7
|
|
20241007,112200,267639850,33850,33850,33850,33850,4
|
|
20241007,112100,267504450,33800,33800,33800,33800,3
|
|
20241007,112000,267403050,33750,33750,33750,33750,1
|
|
20241007,111900,267369300,33850,33850,33850,33850,6
|
|
20241007,111800,267166200,33850,33850,33850,33850,0
|
|
20241007,111700,267166200,33850,33800,33850,33800,23
|
|
20241007,111600,266387750,33800,33850,33850,33800,12
|
|
20241007,111500,265981650,33850,33850,33850,33850,7
|
|
20241007,111400,265744700,33850,33800,33850,33800,8
|
|
20241007,111300,265474000,33800,33800,33800,33800,21
|
|
20241007,111200,264764200,33750,33750,33750,33750,1
|
|
20241007,111100,264730450,33800,33850,33850,33800,61
|
|
20241007,111000,262667900,33900,33900,33900,33900,6
|
|
20241007,110900,262464500,33850,33850,33850,33850,2
|
|
20241007,110800,262396800,33850,33850,33900,33850,9
|
|
20241007,110700,262091800,33900,33900,33900,33900,7
|
|
20241007,110600,261854500,33900,33900,33950,33850,222
|
|
20241007,110500,254326900,33850,33900,33900,33850,10
|
|
20241007,110400,253988000,33850,33900,33900,33850,8
|
|
20241007,110300,253716900,33850,33850,33850,33850,1
|
|
20241007,110200,253683050,33850,33900,33900,33850,18
|
|
20241007,110100,253072900,33850,33850,33850,33850,2
|
|
20241007,110000,253005200,33850,33850,33900,33800,9
|
|
20241007,105900,252700450,33900,33750,33900,33750,25
|
|
20241007,105800,251854600,33800,33800,33800,33800,7
|
|
20241007,105700,251618000,33750,33750,33750,33750,5
|
|
20241007,105600,251449250,33750,33750,33850,33700,13
|
|
20241007,105500,251010450,33800,33800,33850,33750,91
|
|
20241007,105400,247936400,33850,33850,33850,33850,82
|
|
20241007,105300,245160700,33850,33900,33900,33850,8
|
|
20241007,105200,244889550,33900,33900,33900,33850,97
|
|
20241007,105100,241601300,33850,33900,33900,33850,10
|
|
20241007,105000,241262500,33900,33900,33900,33900,7
|
|
20241007,104900,241025200,33850,33850,33850,33850,1
|
|
20241007,104800,240991350,33900,33850,33900,33850,8
|
|
20241007,104700,240720250,33900,33900,33900,33900,7
|
|
20241007,104600,240482950,33900,33900,33900,33900,0
|
|
20241007,104500,240482950,33900,33900,33900,33900,7
|
|
20241007,104400,240245650,33900,33900,33900,33900,6
|
|
20241007,104300,240042250,33900,33900,33900,33900,0
|
|
20241007,104200,240042250,33900,33900,33900,33900,7
|
|
20241007,104100,239804950,33850,33900,33900,33850,8
|
|
20241007,104000,239533800,33850,33850,33850,33850,30
|
|
20241007,103900,238518300,33900,33900,33900,33900,6
|
|
20241007,103800,238314900,33900,33900,33900,33900,7
|
|
20241007,103700,238077600,33900,33900,33900,33900,11
|
|
20241007,103600,237704700,33950,33950,33950,33950,7
|
|
20241007,103500,237467050,33950,33900,33950,33900,135
|
|
20241007,103400,232888850,33900,33900,33900,33900,1
|
|
20241007,103300,232854950,33950,33950,33950,33950,38
|
|
20241007,103200,231564850,33900,33950,33950,33900,8
|
|
20241007,103100,231293300,33950,33950,33950,33950,0
|
|
20241007,103000,231293300,33950,33950,33950,33950,7
|
|
20241007,102900,231055650,33900,33950,33950,33900,12
|
|
20241007,102800,230648350,33950,33950,33950,33950,0
|
|
20241007,102700,230648350,33950,33900,33950,33900,40
|
|
20241007,102600,229291650,33900,33900,33950,33900,66
|
|
20241007,102500,227053450,33900,33850,33900,33850,88
|
|
20241007,102400,224071050,33800,33750,33800,33750,13
|
|
20241007,102300,223632200,33850,33650,33850,33600,951
|
|
20241007,102200,191559750,33600,33600,33600,33600,0
|
|
20241007,102100,191559750,33600,33600,33650,33600,23
|
|
20241007,102000,190786900,33650,33500,33650,33500,780
|
|
20241007,101900,164619550,33500,33500,33500,33500,0
|
|
20241007,101800,164619550,33500,33500,33500,33500,0
|
|
20241007,101700,164619550,33500,33500,33500,33500,7
|
|
20241007,101600,164385050,33400,33400,33400,33400,144
|
|
20241007,101500,159575450,33450,33450,33450,33450,73
|
|
20241007,101400,157133600,33450,33450,33450,33450,10
|
|
20241007,101300,156799100,33450,33450,33450,33450,11
|
|
20241007,101200,156431150,33500,33500,33500,33500,0
|
|
20241007,101100,156431150,33500,33500,33500,33500,0
|
|
20241007,101000,156431150,33500,33450,33500,33450,11
|
|
20241007,100900,156062700,33350,33500,33500,33350,6
|
|
20241007,100800,155862400,33450,33400,33450,33400,206
|
|
20241007,100700,148976900,33350,33350,33350,33350,15
|
|
20241007,100600,148476650,33400,33400,33400,33400,0
|
|
20241007,100500,148476650,33400,33400,33400,33400,0
|
|
20241007,100400,148476650,33400,33400,33400,33400,60
|
|
20241007,100300,146472650,33400,33400,33400,33400,0
|
|
20241007,100200,146472650,33400,33400,33400,33400,12
|
|
20241007,100100,146071850,33350,33350,33350,33350,69
|
|
20241007,100000,143770700,33450,33450,33450,33450,0
|
|
20241007,095900,143770700,33450,33450,33450,33450,0
|
|
20241007,095800,143770700,33450,33450,33450,33450,0
|
|
20241007,095700,143770700,33450,33500,33500,33450,36
|
|
20241007,095600,142565200,33500,33500,33500,33500,0
|
|
20241007,095500,142565200,33500,33400,33500,33400,590
|
|
20241007,095400,122854650,33350,33400,33400,33300,29
|
|
20241007,095300,121887550,33350,33300,33350,33300,199
|
|
20241007,095200,115250950,33350,33300,33350,33300,6
|
|
20241007,095100,115051050,33350,33350,33350,33350,0
|
|
20241007,095000,115051050,33350,33350,33350,33350,0
|
|
20241007,094900,115051050,33350,33300,33350,33300,18
|
|
20241007,094800,114451600,33300,33300,33300,33300,31
|
|
20241007,094700,113419300,33400,33350,33400,33350,2
|
|
20241007,094600,113352550,33350,33350,33400,33350,17
|
|
20241007,094500,112784950,33400,33350,33400,33350,6
|
|
20241007,094400,112584750,33350,33400,33400,33350,4
|
|
20241007,094300,112451250,33350,33400,33400,33350,194
|
|
20241007,094200,105971700,33400,33400,33400,33350,5
|
|
20241007,094100,105804800,33350,33450,33450,33350,2
|
|
20241007,094000,105738000,33400,33400,33450,33350,16
|
|
20241007,093900,105203550,33450,33450,33450,33450,0
|
|
20241007,093800,105203550,33450,33400,33450,33350,15
|
|
20241007,093700,104702000,33350,33450,33450,33350,128
|
|
20241007,093600,100426550,33450,33450,33450,33450,1
|
|
20241007,093500,100393100,33450,33450,33450,33450,0
|
|
20241007,093400,100393100,33450,33350,33450,33350,13
|
|
20241007,093300,99958800,33400,33400,33400,33350,6
|
|
20241007,093200,99758450,33450,33450,33450,33400,22
|
|
20241007,093100,99023200,33450,33350,33450,33350,343
|
|
20241007,093000,87564350,33300,33100,33300,33100,111
|
|
20241007,092900,83878700,33050,33050,33100,33050,58
|
|
20241007,092800,81959600,33000,33000,33000,33000,2
|
|
20241007,092700,81893600,33000,33000,33000,33000,0
|
|
20241007,092600,81893600,33000,33000,33000,33000,0
|
|
20241007,092500,81893600,33000,32850,33000,32850,154
|
|
20241007,092400,76824200,32750,32850,32850,32750,250
|
|
20241007,092300,68627850,32850,32850,32850,32850,18
|
|
20241007,092200,68036550,32850,32900,32900,32850,75
|
|
20241007,092100,65569550,32850,32850,32850,32850,0
|
|
20241007,092000,65569550,32850,32850,32900,32850,53
|
|
20241007,091900,63828450,32850,32850,32850,32850,1
|
|
20241007,091800,63795600,32900,32950,32950,32900,36
|
|
20241007,091700,62611150,32950,32900,32950,32900,3
|
|
20241007,091600,62512400,32900,32900,32900,32850,32
|
|
20241007,091500,61459650,32850,32850,32850,32850,0
|
|
20241007,091400,61459650,32850,32850,32850,32850,9
|
|
20241007,091300,61164000,32750,32750,32750,32750,1
|
|
20241007,091200,61131250,32800,32650,32900,32650,32
|
|
20241007,091100,60083900,32500,32500,32500,32500,0
|
|
20241007,091000,60083900,32500,32550,32700,32500,263
|
|
20241007,090900,51527750,32450,32450,32450,32450,163
|
|
20241007,090800,46238400,32500,32550,32550,32500,413
|
|
20241007,090700,32812300,32650,32600,32650,32600,85
|
|
20241007,090600,30038600,32650,32700,32700,32650,104
|
|
20241007,090500,26642950,32700,32700,32700,32700,394
|
|
20241007,090400,13759150,32700,32700,32700,32700,0
|
|
20241007,090300,13759150,32700,32800,32800,32700,100
|
|
20241007,090200,10486850,32850,32850,32850,32850,163
|
|
20241007,090100,5132300,32850,32850,32850,32850,0
|
|
20241007,090000,5132300,32850,32900,32900,32850,156
|